HKE Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.300	1.320	1.270	1.300	1.300	500,000
2023-02-22	1.300	1.300	1.260	1.300	1.300	295,000
2023-02-21	1.350	1.350	1.250	1.300	1.300	620,000
2023-02-20	1.550	1.650	1.350	1.350	1.350	2,385,000
2023-02-17	1.470	1.560	1.420	1.530	1.530	1,520,000
2023-02-16	1.370	1.470	1.360	1.470	1.470	1,910,000
2023-02-15	1.220	1.400	1.210	1.370	1.370	1,375,000
2023-02-14	1.270	1.270	1.230	1.250	1.250	180,000
2023-02-13	1.260	1.330	1.260	1.290	1.290	750,000
2023-02-10	1.150	1.240	1.150	1.230	1.230	1,170,000
2023-02-09	1.100	1.160	1.090	1.160	1.160	865,000
2023-02-08	1.090	1.110	1.060	1.080	1.080	540,000
2023-02-07	1.100	1.100	1.020	1.070	1.070	525,000
2023-02-06	1.120	1.120	1.020	1.080	1.080	515,000
2023-02-03	1.040	1.090	0.800	1.090	1.090	1,255,000
2023-02-02	1.060	1.060	0.990	1.010	1.010	655,000
2023-02-01	1.180	1.180	1.020	1.060	1.060	850,000
2023-01-31	1.010	1.270	1.010	1.190	1.190	2,575,000
2023-01-30	1.000	1.100	0.960	1.010	1.010	740,000
2023-01-27	0.990	1.000	0.950	0.970	0.970	555,000
2023-01-26	0.990	0.990	0.960	0.990	0.990	505,000
2023-01-20	1.000	1.000	0.970	0.990	0.990	590,000
2023-01-19	0.980	1.000	0.980	1.000	1.000	550,000
2023-01-18	0.940	1.000	0.940	1.000	1.000	1,090,000
2023-01-17	0.880	0.950	0.880	0.940	0.940	1,360,000
2023-01-16	0.880	0.890	0.870	0.880	0.880	1,310,000
2023-01-13	0.880	0.880	0.850	0.880	0.880	880,000
2023-01-12	0.870	0.870	0.850	0.870	0.870	535,000
2023-01-11	0.880	0.880	0.850	0.880	0.880	715,000
2023-01-10	0.860	0.880	0.860	0.880	0.880	515,000
2023-01-09	0.870	0.890	0.850	0.880	0.880	905,000
2023-01-06	0.860	0.880	0.850	0.880	0.880	535,000
2023-01-05	0.850	0.870	0.840	0.860	0.860	910,000
2023-01-04	0.860	0.900	0.840	0.850	0.850	905,000
2023-01-03	0.940	0.940	0.850	0.850	0.850	760,000
2022-12-30	0.900	0.930	0.880	0.880	0.880	1,140,000
2022-12-29	0.900	0.900	0.850	0.900	0.900	645,000
2022-12-28	0.890	0.890	0.840	0.860	0.860	510,000
2022-12-23	0.870	0.890	0.860	0.870	0.870	520,000
2022-12-22	0.870	0.880	0.870	0.880	0.880	505,000
2022-12-21	0.880	0.900	0.870	0.880	0.880	750,000
2022-12-20	0.890	0.890	0.830	0.880	0.880	690,000
2022-12-19	0.870	0.910	0.840	0.900	0.900	755,000
2022-12-16	0.870	0.890	0.860	0.890	0.890	500,000
2022-12-15	0.890	0.900	0.870	0.880	0.880	535,000
2022-12-14	0.920	0.930	0.860	0.900	0.900	505,000
2022-12-13	0.850	0.910	0.840	0.890	0.890	500,000
2022-12-12	0.900	0.950	0.890	0.910	0.910	505,000
2022-12-09	0.890	0.890	0.880	0.890	0.890	510,000
2022-12-08	0.900	0.900	0.830	0.890	0.890	510,000
2022-12-07	0.870	0.890	0.800	0.890	0.890	500,000
2022-12-06	0.880	0.890	0.860	0.890	0.890	515,000
2022-12-05	0.920	0.930	0.800	0.880	0.880	510,000
2022-12-02	0.890	0.900	0.880	0.900	0.900	520,000
2022-12-01	0.910	0.910	0.890	0.910	0.910	500,000
2022-11-30	0.910	0.910	0.880	0.910	0.910	645,000
2022-11-29	0.860	0.920	0.860	0.900	0.900	825,000
2022-11-28	0.920	0.940	0.910	0.920	0.920	510,000
2022-11-25	0.910	0.930	0.890	0.920	0.920	560,000
2022-11-24	0.890	0.940	0.860	0.940	0.940	515,000

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.